Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 104.99 | 105.61 | 104.24 | 105.12 | 1,326,427 | +0.40(+0.38%) |
Sep 26, 2024 | 104.21 | 104.99 | 103.72 | 104.72 | 1,441,534 | +0.72(+0.69%) |
Sep 25, 2024 | 105.16 | 105.25 | 103.61 | 104.00 | 1,121,566 | -0.59(-0.56%) |
Sep 24, 2024 | 103.57 | 104.78 | 103.48 | 104.59 | 1,112,452 | +1.10(+1.06%) |
Sep 23, 2024 | 102.53 | 103.49 | 102.02 | 103.49 | 1,117,679 | +1.26(+1.23%) |
Sep 20, 2024 | 102.41 | 103.39 | 101.60 | 102.23 | 3,882,939 | -1.01(-0.98%) |
Sep 19, 2024 | 104.44 | 104.44 | 102.62 | 103.24 | 1,093,103 | -0.22(-0.21%) |
Sep 18, 2024 | 104.50 | 104.50 | 102.96 | 103.46 | 840,524 | -0.76(-0.73%) |
Sep 17, 2024 | 104.05 | 104.41 | 103.46 | 104.22 | 945,623 | +0.58(+0.56%) |
Sep 16, 2024 | 104.13 | 104.68 | 102.90 | 103.64 | 898,525 | +0.05(+0.05%) |
Sep 13, 2024 | 103.76 | 104.38 | 103.24 | 103.59 | 975,328 | +0.15(+0.15%) |
Sep 12, 2024 | 103.13 | 103.66 | 102.40 | 103.44 | 951,472 | +0.16(+0.15%) |
Sep 11, 2024 | 102.74 | 103.36 | 100.71 | 103.28 | 1,173,437 | +0.47(+0.46%) |
Sep 10, 2024 | 103.59 | 104.13 | 101.72 | 102.81 | 1,060,763 | -0.65(-0.63%) |
Sep 09, 2024 | 103.41 | 104.81 | 102.87 | 103.46 | 1,211,642 | +0.45(+0.44%) |
Sep 06, 2024 | 102.44 | 103.69 | 101.92 | 103.01 | 1,498,999 | +0.34(+0.33%) |
Sep 05, 2024 | 103.37 | 103.39 | 101.83 | 102.67 | 954,363 | -0.44(-0.43%) |
Sep 04, 2024 | 103.70 | 104.76 | 103.08 | 103.11 | 1,006,334 | -0.47(-0.45%) |
Sep 03, 2024 | 103.02 | 105.30 | 102.97 | 103.58 | 1,553,553 | -0.41(-0.39%) |
Aug 30, 2024 | 103.24 | 104.17 | 102.21 | 103.99 | 1,639,071 | +1.06(+1.03%) |
Aug 29, 2024 | 102.50 | 103.39 | 101.30 | 102.93 | 805,572 | +0.56(+0.55%) |
Aug 28, 2024 | 100.79 | 102.76 | 100.35 | 102.37 | 1,129,701 | +1.55(+1.54%) |
Aug 27, 2024 | 100.60 | 100.93 | 99.99 | 100.82 | 835,091 | +0.19(+0.19%) |
Aug 26, 2024 | 100.21 | 101.85 | 100.06 | 100.63 | 794,546 | +0.55(+0.55%) |
Aug 23, 2024 | 100.93 | 101.23 | 99.59 | 100.08 | 1,080,713 | -0.31(-0.31%) |
Aug 22, 2024 | 100.30 | 100.75 | 99.40 | 100.39 | 1,098,741 | +0.14(+0.14%) |
Aug 21, 2024 | 98.12 | 100.30 | 97.88 | 100.25 | 1,183,093 | +2.36(+2.41%) |
Aug 20, 2024 | 99.00 | 99.21 | 97.86 | 97.89 | 637,838 | -1.02(-1.03%) |
Aug 19, 2024 | 98.73 | 99.39 | 98.39 | 98.91 | 643,410 | +0.33(+0.33%) |
Aug 16, 2024 | 99.14 | 99.41 | 97.90 | 98.58 | 1,135,078 | -0.50(-0.50%) |
Aug 15, 2024 | 97.20 | 99.09 | 97.09 | 99.08 | 1,366,582 | +2.37(+2.45%) |
Aug 14, 2024 | 96.54 | 97.26 | 95.64 | 96.71 | 987,560 | +0.10(+0.10%) |
Aug 13, 2024 | 96.23 | 97.20 | 95.62 | 96.61 | 1,480,127 | +0.83(+0.87%) |
Aug 12, 2024 | 96.21 | 97.34 | 95.05 | 95.78 | 1,387,063 | -0.43(-0.45%) |
Aug 09, 2024 | 95.79 | 96.91 | 95.21 | 96.21 | 1,583,185 | +0.66(+0.69%) |
Aug 08, 2024 | 94.94 | 95.70 | 92.66 | 95.55 | 1,736,210 | +1.34(+1.42%) |
Aug 07, 2024 | 99.19 | 99.41 | 92.47 | 94.21 | 3,921,625 | -2.27(-2.35%) |
Aug 06, 2024 | 94.85 | 97.94 | 94.57 | 96.48 | 2,095,218 | +1.87(+1.98%) |
Aug 05, 2024 | 94.24 | 95.72 | 92.22 | 94.61 | 2,003,200 | -1.53(-1.59%) |
Aug 02, 2024 | 97.09 | 97.33 | 94.98 | 96.14 | 1,878,037 | -2.70(-2.73%) |
Aug 01, 2024 | 100.02 | 100.56 | 98.10 | 98.84 | 1,184,336 | -0.64(-0.64%) |
Jul 31, 2024 | 100.00 | 100.97 | 99.25 | 99.48 | 1,290,353 | -0.16(-0.16%) |
Jul 30, 2024 | 99.93 | 101.89 | 98.82 | 99.64 | 1,494,100 | +0.08(+0.08%) |
Jul 29, 2024 | 99.05 | 99.81 | 98.12 | 99.56 | 946,264 | +0.72(+0.73%) |
Jul 26, 2024 | 97.75 | 99.00 | 97.27 | 98.84 | 1,231,311 | +1.68(+1.73%) |
Jul 25, 2024 | 98.01 | 98.74 | 96.85 | 97.16 | 973,264 | -0.92(-0.94%) |
Jul 24, 2024 | 98.94 | 99.68 | 97.99 | 98.08 | 1,057,189 | -0.96(-0.97%) |
Jul 23, 2024 | 98.16 | 99.56 | 97.86 | 99.04 | 1,006,366 | +0.90(+0.92%) |
Jul 22, 2024 | 98.04 | 98.49 | 96.14 | 98.14 | 1,022,354 | +2.47(+2.58%) |
Jul 19, 2024 | 96.42 | 96.61 | 95.28 | 95.67 | 859,237 | -0.95(-0.98%) |
Jul 18, 2024 | 96.29 | 98.66 | 95.51 | 96.62 | 1,165,495 | -0.14(-0.14%) |
Jul 17, 2024 | 98.10 | 99.20 | 96.63 | 96.76 | 1,427,556 | -1.35(-1.38%) |
Jul 16, 2024 | 96.52 | 98.41 | 96.26 | 98.11 | 767,878 | +1.91(+1.99%) |
Jul 15, 2024 | 98.28 | 98.60 | 95.96 | 96.20 | 1,005,549 | -2.12(-2.16%) |
Jul 12, 2024 | 98.00 | 98.69 | 97.71 | 98.32 | 886,523 | +0.75(+0.77%) |
Jul 11, 2024 | 97.33 | 98.24 | 96.41 | 97.57 | 977,962 | +1.30(+1.35%) |
Jul 10, 2024 | 97.29 | 97.50 | 95.29 | 96.27 | 1,169,379 | -0.54(-0.56%) |
Jul 09, 2024 | 97.15 | 97.20 | 96.19 | 96.81 | 1,076,540 | -0.48(-0.49%) |
Jul 08, 2024 | 95.60 | 97.72 | 95.53 | 97.29 | 1,258,433 | +2.00(+2.10%) |
Jul 05, 2024 | 94.59 | 95.42 | 93.51 | 95.29 | 795,953 | +0.27(+0.28%) |
Jul 03, 2024 | 94.30 | 95.72 | 94.13 | 95.02 | 566,865 | +0.28(+0.30%) |
Jul 02, 2024 | 93.69 | 94.82 | 93.31 | 94.74 | 1,160,743 | +1.60(+1.72%) |